大垣共立銀行(8361)の株価時系列情報
大垣共立銀行(8361)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 1,922 | 1,951 | 1,922 | 1,933 | 27,100 |
2021/12/29 | 1,895 | 1,949 | 1,895 | 1,949 | 58,900 |
2021/12/28 | 1,898 | 1,909 | 1,893 | 1,905 | 55,000 |
2021/12/27 | 1,870 | 1,896 | 1,867 | 1,884 | 70,700 |
2021/12/24 | 1,872 | 1,882 | 1,869 | 1,870 | 46,000 |
2021/12/23 | 1,900 | 1,902 | 1,880 | 1,887 | 35,000 |
2021/12/22 | 1,906 | 1,906 | 1,884 | 1,893 | 42,100 |
2021/12/21 | 1,904 | 1,916 | 1,890 | 1,891 | 49,500 |
2021/12/20 | 1,910 | 1,910 | 1,866 | 1,874 | 60,100 |
2021/12/17 | 1,940 | 1,946 | 1,923 | 1,945 | 74,800 |
2021/12/16 | 1,915 | 1,945 | 1,906 | 1,938 | 94,800 |
2021/12/15 | 1,897 | 1,916 | 1,895 | 1,914 | 48,300 |
2021/12/14 | 1,897 | 1,909 | 1,888 | 1,906 | 46,900 |
2021/12/13 | 1,930 | 1,930 | 1,890 | 1,895 | 25,700 |
2021/12/10 | 1,930 | 1,930 | 1,902 | 1,910 | 72,800 |
2021/12/09 | 1,890 | 1,918 | 1,889 | 1,912 | 50,000 |
2021/12/08 | 1,900 | 1,926 | 1,887 | 1,896 | 71,600 |
2021/12/07 | 1,845 | 1,897 | 1,829 | 1,888 | 75,500 |
2021/12/06 | 1,826 | 1,837 | 1,814 | 1,820 | 51,200 |
2021/12/03 | 1,806 | 1,832 | 1,801 | 1,826 | 48,700 |
2021/12/02 | 1,779 | 1,811 | 1,778 | 1,793 | 69,100 |
2021/12/01 | 1,768 | 1,799 | 1,759 | 1,790 | 75,600 |
2021/11/30 | 1,800 | 1,824 | 1,770 | 1,771 | 98,500 |
2021/11/29 | 1,821 | 1,823 | 1,790 | 1,802 | 86,500 |
2021/11/26 | 1,850 | 1,855 | 1,828 | 1,835 | 58,900 |
2021/11/25 | 1,858 | 1,866 | 1,851 | 1,852 | 33,900 |
2021/11/24 | 1,885 | 1,895 | 1,860 | 1,860 | 43,700 |
2021/11/22 | 1,860 | 1,877 | 1,847 | 1,865 | 26,900 |
2021/11/19 | 1,867 | 1,867 | 1,842 | 1,859 | 49,800 |
2021/11/18 | 1,860 | 1,876 | 1,847 | 1,869 | 60,400 |
2021/11/17 | 1,896 | 1,898 | 1,874 | 1,874 | 43,800 |
2021/11/16 | 1,899 | 1,910 | 1,894 | 1,903 | 37,900 |
2021/11/15 | 1,930 | 1,930 | 1,895 | 1,896 | 31,500 |
2021/11/12 | 1,890 | 1,930 | 1,885 | 1,925 | 56,200 |
2021/11/11 | 1,921 | 1,921 | 1,887 | 1,887 | 31,200 |
2021/11/10 | 1,908 | 1,908 | 1,891 | 1,901 | 27,200 |
2021/11/09 | 1,923 | 1,924 | 1,895 | 1,895 | 32,200 |
2021/11/08 | 1,934 | 1,936 | 1,919 | 1,924 | 28,700 |
2021/11/05 | 1,912 | 1,929 | 1,912 | 1,924 | 26,900 |
2021/11/04 | 1,940 | 1,954 | 1,923 | 1,937 | 72,800 |
2021/11/02 | 1,914 | 1,935 | 1,910 | 1,922 | 42,600 |
2021/11/01 | 1,914 | 1,923 | 1,899 | 1,921 | 76,400 |
2021/10/29 | 1,903 | 1,903 | 1,873 | 1,892 | 87,100 |
2021/10/28 | 1,883 | 1,909 | 1,878 | 1,898 | 58,300 |
2021/10/27 | 1,914 | 1,914 | 1,889 | 1,898 | 39,400 |
2021/10/26 | 1,923 | 1,928 | 1,912 | 1,915 | 39,000 |
2021/10/25 | 1,937 | 1,944 | 1,925 | 1,932 | 29,700 |
2021/10/22 | 1,943 | 1,947 | 1,930 | 1,940 | 31,400 |
2021/10/21 | 1,931 | 1,952 | 1,929 | 1,952 | 33,700 |
2021/10/20 | 1,950 | 1,983 | 1,939 | 1,943 | 40,300 |
2021/10/19 | 1,955 | 1,964 | 1,940 | 1,946 | 33,800 |
2021/10/18 | 1,949 | 1,969 | 1,943 | 1,969 | 54,000 |
2021/10/15 | 1,943 | 1,950 | 1,926 | 1,943 | 51,100 |
2021/10/14 | 1,909 | 1,916 | 1,890 | 1,915 | 67,600 |
2021/10/13 | 1,953 | 1,953 | 1,917 | 1,923 | 56,300 |
2021/10/12 | 1,993 | 2,000 | 1,960 | 1,963 | 41,400 |
2021/10/11 | 1,991 | 2,008 | 1,981 | 2,008 | 47,300 |
2021/10/08 | 2,001 | 2,009 | 1,987 | 1,990 | 38,100 |
2021/10/07 | 2,001 | 2,003 | 1,967 | 1,984 | 46,500 |
2021/10/06 | 1,991 | 2,027 | 1,989 | 2,002 | 89,500 |
2021/10/05 | 2,009 | 2,042 | 1,964 | 1,975 | 127,400 |
2021/10/04 | 1,970 | 2,010 | 1,963 | 2,009 | 132,100 |
2021/10/01 | 1,967 | 1,970 | 1,932 | 1,946 | 100,400 |
2021/09/30 | 1,948 | 1,995 | 1,948 | 1,982 | 106,600 |
2021/09/29 | 1,958 | 1,961 | 1,913 | 1,948 | 153,300 |
2021/09/28 | 2,002 | 2,017 | 1,977 | 2,009 | 155,200 |
2021/09/27 | 1,972 | 1,981 | 1,951 | 1,953 | 68,100 |
2021/09/24 | 1,948 | 1,967 | 1,942 | 1,961 | 83,200 |
2021/09/22 | 1,940 | 1,940 | 1,895 | 1,895 | 95,800 |
2021/09/21 | 1,968 | 1,968 | 1,941 | 1,941 | 99,600 |
2021/09/17 | 2,010 | 2,010 | 1,986 | 2,004 | 89,000 |
2021/09/16 | 2,008 | 2,008 | 1,982 | 2,001 | 59,800 |
2021/09/15 | 2,013 | 2,013 | 1,973 | 1,979 | 66,800 |
2021/09/14 | 2,019 | 2,029 | 2,004 | 2,028 | 113,500 |
2021/09/13 | 1,974 | 2,012 | 1,964 | 2,009 | 111,800 |
2021/09/10 | 1,944 | 1,980 | 1,940 | 1,974 | 110,100 |
2021/09/09 | 1,965 | 1,968 | 1,940 | 1,945 | 55,500 |
2021/09/08 | 1,955 | 1,971 | 1,950 | 1,968 | 94,900 |
2021/09/07 | 1,962 | 1,962 | 1,935 | 1,946 | 92,600 |
2021/09/06 | 1,972 | 1,987 | 1,947 | 1,953 | 67,200 |
2021/09/03 | 1,959 | 1,979 | 1,950 | 1,969 | 87,700 |
2021/09/02 | 1,963 | 1,966 | 1,941 | 1,954 | 48,000 |
2021/09/01 | 1,954 | 1,967 | 1,945 | 1,956 | 45,900 |
2021/08/31 | 1,943 | 1,965 | 1,931 | 1,956 | 67,300 |
2021/08/30 | 1,930 | 1,953 | 1,930 | 1,949 | 58,200 |
2021/08/27 | 1,907 | 1,919 | 1,899 | 1,919 | 34,600 |
2021/08/26 | 1,909 | 1,916 | 1,896 | 1,915 | 58,500 |
2021/08/25 | 1,914 | 1,915 | 1,896 | 1,904 | 33,700 |
2021/08/24 | 1,898 | 1,910 | 1,896 | 1,904 | 47,300 |
2021/08/23 | 1,889 | 1,906 | 1,889 | 1,891 | 54,700 |
2021/08/20 | 1,866 | 1,883 | 1,865 | 1,870 | 53,400 |
2021/08/19 | 1,886 | 1,887 | 1,868 | 1,873 | 38,600 |
2021/08/18 | 1,865 | 1,889 | 1,865 | 1,886 | 42,800 |
2021/08/17 | 1,873 | 1,880 | 1,858 | 1,862 | 38,000 |
2021/08/16 | 1,880 | 1,881 | 1,861 | 1,863 | 57,400 |
2021/08/13 | 1,885 | 1,894 | 1,879 | 1,893 | 20,700 |
2021/08/12 | 1,894 | 1,900 | 1,878 | 1,885 | 44,200 |
2021/08/11 | 1,864 | 1,890 | 1,864 | 1,881 | 66,600 |
2021/08/10 | 1,866 | 1,874 | 1,847 | 1,853 | 51,400 |
2021/08/06 | 1,864 | 1,871 | 1,856 | 1,859 | 29,900 |
2021/08/05 | 1,854 | 1,865 | 1,846 | 1,854 | 36,000 |
2021/08/04 | 1,874 | 1,880 | 1,853 | 1,854 | 42,400 |
2021/08/03 | 1,884 | 1,886 | 1,868 | 1,878 | 33,900 |
2021/08/02 | 1,864 | 1,899 | 1,861 | 1,898 | 73,500 |
2021/07/30 | 1,872 | 1,874 | 1,841 | 1,844 | 52,800 |
2021/07/29 | 1,892 | 1,892 | 1,865 | 1,872 | 27,500 |
2021/07/28 | 1,882 | 1,891 | 1,876 | 1,882 | 31,500 |
2021/07/27 | 1,869 | 1,892 | 1,867 | 1,892 | 48,600 |
2021/07/26 | 1,884 | 1,885 | 1,851 | 1,859 | 38,200 |
2021/07/21 | 1,862 | 1,875 | 1,846 | 1,846 | 38,600 |
2021/07/20 | 1,833 | 1,854 | 1,832 | 1,847 | 92,500 |
2021/07/19 | 1,864 | 1,864 | 1,834 | 1,848 | 71,000 |
2021/07/16 | 1,876 | 1,893 | 1,872 | 1,872 | 59,200 |
2021/07/15 | 1,917 | 1,917 | 1,884 | 1,889 | 62,500 |
2021/07/14 | 1,914 | 1,929 | 1,907 | 1,915 | 58,100 |
2021/07/13 | 1,886 | 1,914 | 1,886 | 1,914 | 115,100 |
2021/07/12 | 1,850 | 1,877 | 1,850 | 1,870 | 82,500 |
2021/07/09 | 1,820 | 1,832 | 1,807 | 1,829 | 123,300 |
2021/07/08 | 1,841 | 1,858 | 1,830 | 1,830 | 95,100 |
2021/07/07 | 1,858 | 1,875 | 1,845 | 1,845 | 76,300 |
2021/07/06 | 1,876 | 1,891 | 1,868 | 1,882 | 30,900 |
2021/07/05 | 1,866 | 1,875 | 1,863 | 1,869 | 31,100 |
2021/07/02 | 1,868 | 1,885 | 1,858 | 1,879 | 57,900 |
2021/07/01 | 1,858 | 1,867 | 1,850 | 1,850 | 55,700 |
2021/06/30 | 1,889 | 1,893 | 1,854 | 1,854 | 109,600 |
2021/06/29 | 1,907 | 1,910 | 1,875 | 1,880 | 74,900 |
2021/06/28 | 1,906 | 1,937 | 1,905 | 1,932 | 76,600 |
2021/06/25 | 1,890 | 1,909 | 1,888 | 1,904 | 75,400 |
2021/06/24 | 1,875 | 1,893 | 1,873 | 1,876 | 64,600 |
2021/06/23 | 1,867 | 1,881 | 1,864 | 1,878 | 41,700 |
2021/06/22 | 1,868 | 1,882 | 1,853 | 1,876 | 100,600 |
2021/06/21 | 1,855 | 1,859 | 1,824 | 1,829 | 190,200 |
2021/06/18 | 1,866 | 1,874 | 1,853 | 1,862 | 120,700 |
2021/06/17 | 1,889 | 1,901 | 1,867 | 1,872 | 65,100 |
2021/06/16 | 1,872 | 1,894 | 1,872 | 1,877 | 95,600 |
2021/06/15 | 1,860 | 1,882 | 1,858 | 1,882 | 95,200 |
2021/06/14 | 1,870 | 1,876 | 1,852 | 1,858 | 71,500 |
2021/06/11 | 1,861 | 1,873 | 1,847 | 1,860 | 182,300 |
2021/06/10 | 1,876 | 1,882 | 1,865 | 1,880 | 87,900 |
2021/06/09 | 1,892 | 1,898 | 1,873 | 1,880 | 49,600 |
2021/06/08 | 1,871 | 1,891 | 1,870 | 1,885 | 55,900 |
2021/06/07 | 1,896 | 1,900 | 1,866 | 1,871 | 76,000 |
2021/06/04 | 1,894 | 1,906 | 1,887 | 1,895 | 54,100 |
2021/06/03 | 1,879 | 1,911 | 1,879 | 1,907 | 65,900 |
2021/06/02 | 1,870 | 1,898 | 1,862 | 1,882 | 85,700 |
2021/06/01 | 1,875 | 1,878 | 1,855 | 1,878 | 87,800 |
2021/05/31 | 1,900 | 1,903 | 1,859 | 1,865 | 112,100 |
2021/05/28 | 1,880 | 1,916 | 1,879 | 1,913 | 101,100 |
2021/05/27 | 1,901 | 1,915 | 1,853 | 1,853 | 196,300 |
2021/05/26 | 1,937 | 1,942 | 1,900 | 1,900 | 146,000 |
2021/05/25 | 1,950 | 1,958 | 1,938 | 1,944 | 98,100 |
2021/05/24 | 1,964 | 1,973 | 1,945 | 1,946 | 70,700 |
2021/05/21 | 1,957 | 1,967 | 1,950 | 1,952 | 71,800 |
2021/05/20 | 1,959 | 1,975 | 1,954 | 1,957 | 74,700 |
2021/05/19 | 1,960 | 1,969 | 1,952 | 1,955 | 121,200 |
2021/05/18 | 1,999 | 2,014 | 1,966 | 1,972 | 149,600 |
2021/05/17 | 2,001 | 2,011 | 1,972 | 1,999 | 79,300 |
2021/05/14 | 1,980 | 1,995 | 1,975 | 1,984 | 85,700 |
2021/05/13 | 1,973 | 1,999 | 1,955 | 1,957 | 116,300 |
2021/05/12 | 1,990 | 1,990 | 1,955 | 1,978 | 108,700 |
2021/05/11 | 2,031 | 2,040 | 1,993 | 1,999 | 91,200 |
2021/05/10 | 2,028 | 2,056 | 2,027 | 2,047 | 40,800 |
2021/05/07 | 2,018 | 2,047 | 2,016 | 2,028 | 61,400 |
2021/05/06 | 1,991 | 2,021 | 1,980 | 1,991 | 109,500 |
2021/04/30 | 1,980 | 1,996 | 1,963 | 1,964 | 88,200 |
2021/04/28 | 1,986 | 2,002 | 1,972 | 1,972 | 96,800 |
2021/04/27 | 1,986 | 2,002 | 1,981 | 1,984 | 60,000 |
2021/04/26 | 2,002 | 2,008 | 1,986 | 1,986 | 70,300 |
2021/04/23 | 1,998 | 2,014 | 1,991 | 2,005 | 72,200 |
2021/04/22 | 2,031 | 2,031 | 1,998 | 2,010 | 34,200 |
2021/04/21 | 2,008 | 2,012 | 1,986 | 2,002 | 119,500 |
2021/04/20 | 2,050 | 2,050 | 2,018 | 2,026 | 73,800 |
2021/04/19 | 2,082 | 2,082 | 2,055 | 2,059 | 52,300 |
2021/04/16 | 2,074 | 2,099 | 2,061 | 2,072 | 49,500 |
2021/04/15 | 2,081 | 2,104 | 2,071 | 2,082 | 27,300 |
2021/04/14 | 2,073 | 2,079 | 2,055 | 2,074 | 57,900 |
2021/04/13 | 2,098 | 2,114 | 2,078 | 2,079 | 47,100 |
2021/04/12 | 2,074 | 2,102 | 2,063 | 2,089 | 63,000 |
2021/04/09 | 2,074 | 2,089 | 2,057 | 2,065 | 60,600 |
2021/04/08 | 2,115 | 2,115 | 2,065 | 2,070 | 109,900 |
2021/04/07 | 2,130 | 2,161 | 2,121 | 2,131 | 41,000 |
2021/04/06 | 2,205 | 2,218 | 2,143 | 2,147 | 59,900 |
2021/04/05 | 2,198 | 2,234 | 2,181 | 2,205 | 56,200 |
2021/04/02 | 2,216 | 2,217 | 2,167 | 2,184 | 41,000 |
2021/04/01 | 2,229 | 2,236 | 2,185 | 2,201 | 73,900 |
2021/03/31 | 2,252 | 2,268 | 2,224 | 2,227 | 67,900 |
2021/03/30 | 2,265 | 2,293 | 2,238 | 2,282 | 82,900 |
2021/03/29 | 2,371 | 2,371 | 2,300 | 2,333 | 97,300 |
2021/03/26 | 2,360 | 2,377 | 2,333 | 2,343 | 108,600 |
2021/03/25 | 2,281 | 2,338 | 2,263 | 2,331 | 91,100 |
2021/03/24 | 2,301 | 2,314 | 2,231 | 2,232 | 161,600 |
2021/03/23 | 2,417 | 2,423 | 2,351 | 2,351 | 92,700 |
2021/03/22 | 2,410 | 2,421 | 2,367 | 2,409 | 116,600 |
2021/03/19 | 2,349 | 2,428 | 2,345 | 2,395 | 254,400 |
2021/03/18 | 2,293 | 2,340 | 2,281 | 2,328 | 144,200 |
2021/03/17 | 2,270 | 2,305 | 2,267 | 2,305 | 101,000 |
2021/03/16 | 2,244 | 2,308 | 2,244 | 2,275 | 113,600 |
2021/03/15 | 2,205 | 2,261 | 2,205 | 2,257 | 92,200 |
2021/03/12 | 2,205 | 2,205 | 2,174 | 2,197 | 113,800 |
2021/03/11 | 2,188 | 2,234 | 2,174 | 2,229 | 118,100 |
2021/03/10 | 2,178 | 2,194 | 2,137 | 2,155 | 83,900 |
2021/03/09 | 2,150 | 2,186 | 2,137 | 2,183 | 153,900 |
2021/03/08 | 2,134 | 2,150 | 2,108 | 2,126 | 91,200 |
2021/03/05 | 2,096 | 2,114 | 2,074 | 2,114 | 108,900 |
2021/03/04 | 2,080 | 2,113 | 2,060 | 2,095 | 122,900 |
2021/03/03 | 2,059 | 2,070 | 2,035 | 2,065 | 82,700 |
2021/03/02 | 2,062 | 2,062 | 2,021 | 2,056 | 99,100 |
2021/03/01 | 2,012 | 2,068 | 2,006 | 2,063 | 75,900 |
2021/02/26 | 2,060 | 2,063 | 2,012 | 2,012 | 151,100 |
2021/02/25 | 2,098 | 2,104 | 2,078 | 2,087 | 93,800 |
2021/02/24 | 2,084 | 2,105 | 2,070 | 2,093 | 92,300 |
2021/02/22 | 2,096 | 2,113 | 2,077 | 2,077 | 40,400 |
2021/02/19 | 2,073 | 2,089 | 2,065 | 2,072 | 56,300 |
2021/02/18 | 2,117 | 2,117 | 2,076 | 2,084 | 87,600 |
2021/02/17 | 2,100 | 2,144 | 2,100 | 2,118 | 75,300 |
2021/02/16 | 2,082 | 2,149 | 2,078 | 2,101 | 134,600 |
2021/02/15 | 2,077 | 2,079 | 2,052 | 2,076 | 63,100 |
2021/02/12 | 2,070 | 2,087 | 2,045 | 2,046 | 71,200 |
2021/02/10 | 2,056 | 2,080 | 2,052 | 2,056 | 66,600 |
2021/02/09 | 2,079 | 2,102 | 2,043 | 2,059 | 94,400 |
2021/02/08 | 2,050 | 2,089 | 2,050 | 2,079 | 102,900 |
2021/02/05 | 2,020 | 2,044 | 2,012 | 2,041 | 114,200 |
2021/02/04 | 1,996 | 2,018 | 1,996 | 2,003 | 72,800 |
2021/02/03 | 1,999 | 2,009 | 1,993 | 1,995 | 62,400 |
2021/02/02 | 1,981 | 2,003 | 1,980 | 1,990 | 39,100 |
2021/02/01 | 1,982 | 1,993 | 1,979 | 1,981 | 49,500 |
2021/01/29 | 1,988 | 2,004 | 1,978 | 1,981 | 71,800 |
2021/01/28 | 1,991 | 2,003 | 1,982 | 1,987 | 92,700 |
2021/01/27 | 2,028 | 2,028 | 2,009 | 2,014 | 47,400 |
2021/01/26 | 2,014 | 2,018 | 2,000 | 2,011 | 33,500 |
2021/01/25 | 1,993 | 2,010 | 1,987 | 2,010 | 54,300 |
2021/01/22 | 2,003 | 2,003 | 1,985 | 1,993 | 93,800 |
2021/01/21 | 2,022 | 2,047 | 2,010 | 2,013 | 88,900 |
2021/01/20 | 2,046 | 2,057 | 2,013 | 2,040 | 150,200 |
2021/01/19 | 2,056 | 2,056 | 2,027 | 2,029 | 71,500 |
2021/01/18 | 2,030 | 2,053 | 2,017 | 2,053 | 74,100 |
2021/01/15 | 2,100 | 2,100 | 2,040 | 2,041 | 113,900 |
2021/01/14 | 2,075 | 2,095 | 2,069 | 2,085 | 127,800 |
2021/01/13 | 2,098 | 2,114 | 2,075 | 2,089 | 71,100 |
2021/01/12 | 2,123 | 2,137 | 2,093 | 2,105 | 81,000 |
2021/01/08 | 2,113 | 2,159 | 2,103 | 2,143 | 82,500 |
2021/01/07 | 2,117 | 2,146 | 2,105 | 2,117 | 104,600 |
2021/01/06 | 2,053 | 2,095 | 2,051 | 2,070 | 67,300 |
2021/01/05 | 2,039 | 2,054 | 2,010 | 2,049 | 77,300 |
2021/01/04 | 2,095 | 2,095 | 2,029 | 2,033 | 85,300 |